| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $81.87 | $81.87 | $82.15 | $82.15 | $80.94 | $80.94 | $81.11 | $81.11 | 1,247,147 | $1,247,147.00 |
| 05-11-2026 | $83.62 | $83.62 | $83.78 | $83.78 | $81.36 | $81.36 | $82.01 | $82.01 | 3,410,068 | $3,410,068.00 |
| 05-08-2026 | $83.66 | $83.66 | $84.61 | $84.61 | $83.56 | $83.56 | $84.30 | $84.30 | 1,335,908 | $1,335,908.00 |
| 05-07-2026 | $83.20 | $83.20 | $84.07 | $84.07 | $82.76 | $82.76 | $83.43 | $83.43 | 1,292,562 | $1,292,562.00 |
| 05-06-2026 | $85.32 | $85.32 | $85.50 | $85.50 | $84.35 | $84.35 | $84.61 | $84.61 | 2,271,932 | $2,271,932.00 |
| 05-05-2026 | $79.37 | $79.37 | $80.65 | $80.65 | $78.85 | $78.85 | $80.34 | $80.34 | 1,468,857 | $1,468,857.00 |
| 05-04-2026 | $79.75 | $79.75 | $79.75 | $79.75 | $78.25 | $78.25 | $78.51 | $78.51 | 981,851 | $981,851.00 |
| 05-01-2026 | $80.88 | $80.88 | $81.06 | $81.06 | $79.53 | $79.53 | $79.70 | $79.70 | 1,283,960 | $1,283,960.00 |
| 04-30-2026 | $78.43 | $78.43 | $81.34 | $81.34 | $78.40 | $78.40 | $80.65 | $80.65 | 3,046,672 | $3,046,672.00 |
| 04-29-2026 | $78.37 | $78.37 | $78.38 | $78.38 | $77.12 | $77.12 | $77.40 | $77.40 | 1,604,283 | $1,604,283.00 |